Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	22.66	22.66	22.02	22.47	1,147,909	+0.10(+0.45%)
Nov 29, 2006	21.94	22.49	21.89	22.37	1,307,923	+0.43(+1.95%)
Nov 28, 2006	22.71	22.71	21.69	21.94	1,958,386	-0.77(-3.38%)
Nov 27, 2006	23.04	23.04	22.47	22.71	3,213,161	-0.12(-0.51%)
Nov 24, 2006	22.44	22.95	22.31	22.82	572,725	+0.34(+1.53%)
Nov 22, 2006	22.58	22.60	22.44	22.48	1,730,091	+0.01(+0.05%)
Nov 21, 2006	22.48	22.67	22.23	22.47	1,740,683	-0.01(-0.05%)
Nov 20, 2006	21.90	22.52	21.90	22.48	2,877,621	+0.66(+3.03%)
Nov 17, 2006	22.05	22.11	21.67	21.82	1,507,469	-0.23(-1.03%)
Nov 16, 2006	22.20	22.51	22.04	22.05	1,535,841	-0.09(-0.41%)
Nov 15, 2006	21.81	22.35	21.77	22.14	2,317,191	+0.46(+2.12%)
Nov 14, 2006	21.31	21.68	21.31	21.68	1,895,591	+0.40(+1.86%)
Nov 13, 2006	21.36	21.44	21.12	21.28	2,938,715	+0.32(+1.54%)
Nov 10, 2006	20.89	20.96	20.64	20.96	5,698,311	+0.07(+0.35%)
Nov 09, 2006	21.39	21.39	20.62	20.88	6,884,238	-1.05(-4.77%)
Nov 08, 2006	21.52	22.11	21.43	21.93	1,260,827	+0.41(+1.89%)
Nov 07, 2006	21.18	21.82	21.18	21.52	2,108,755	+0.41(+1.95%)
Nov 06, 2006	20.13	21.20	20.12	21.11	2,427,272	+0.98(+4.89%)
Nov 03, 2006	20.06	20.45	19.59	20.13	1,342,915	+0.22(+1.09%)
Nov 02, 2006	19.94	20.04	19.58	19.91	1,594,853	-0.02(-0.11%)
Nov 01, 2006	20.05	20.52	19.88	19.93	2,281,821	+0.05(+0.27%)
Oct 31, 2006	21.20	21.22	19.67	19.88	5,650,269	-2.11(-9.62%)
Oct 30, 2006	22.23	22.71	21.66	21.99	1,578,020	-0.23(-1.05%)
Oct 27, 2006	23.41	23.57	22.07	22.23	1,789,671	-1.44(-6.10%)
Oct 26, 2006	23.34	23.79	22.69	23.67	1,249,289	+0.43(+1.87%)
Oct 25, 2006	22.95	23.32	22.89	23.24	1,034,423	+0.28(+1.22%)
Oct 24, 2006	22.52	23.05	22.39	22.96	859,276	+0.29(+1.28%)
Oct 23, 2006	22.48	22.88	22.24	22.67	909,021	+0.00(+0.00%)
Oct 20, 2006	23.25	23.25	22.63	22.67	870,436	-0.59(-2.52%)
Oct 19, 2006	23.24	23.50	22.99	23.25	1,355,588	+0.02(+0.07%)
Oct 18, 2006	22.95	23.44	22.95	23.24	2,714,769	+0.34(+1.48%)
Oct 17, 2006	22.70	22.97	22.41	22.90	1,745,411	+0.07(+0.30%)
Oct 16, 2006	22.13	22.90	21.99	22.83	1,205,408	+0.68(+3.08%)
Oct 13, 2006	22.23	22.27	21.89	22.15	994,513	-0.08(-0.38%)
Oct 12, 2006	21.79	22.25	21.58	22.23	972,195	+0.54(+2.51%)
Oct 11, 2006	21.32	21.89	21.21	21.69	1,121,996	+0.15(+0.69%)
Oct 10, 2006	21.31	21.64	21.16	21.54	894,268	+0.38(+1.77%)
Oct 09, 2006	21.14	21.30	20.94	21.16	734,820	+0.28(+1.34%)
Oct 06, 2006	20.88	21.24	20.58	20.88	1,037,071	-0.09(-0.43%)
Oct 05, 2006	20.47	21.08	20.47	20.97	1,670,700	+0.73(+3.63%)
Oct 04, 2006	19.69	20.28	19.64	20.24	1,124,455	+0.46(+2.33%)
Oct 03, 2006	20.10	20.30	19.59	19.78	1,472,856	-0.29(-1.45%)
Oct 02, 2006	20.15	20.57	19.92	20.07	2,099,109	-0.13(-0.65%)
Sep 29, 2006	20.62	20.70	20.20	20.20	1,607,715	-0.46(-2.23%)
Sep 28, 2006	20.82	21.07	20.50	20.66	1,061,281	+0.05(+0.26%)
Sep 27, 2006	20.42	20.74	20.38	20.61	1,189,520	+0.04(+0.18%)
Sep 26, 2006	20.45	20.99	20.31	20.57	1,249,478	+0.13(+0.62%)
Sep 25, 2006	19.97	20.61	19.57	20.44	1,225,646	+0.56(+2.82%)
Sep 22, 2006	20.03	20.14	19.62	19.88	1,433,893	-0.25(-1.23%)
Sep 21, 2006	19.86	20.56	19.75	20.13	1,940,229	+0.38(+1.93%)
Sep 20, 2006	19.28	19.99	19.28	19.75	1,979,759	+0.63(+3.29%)
Sep 19, 2006	19.40	19.40	18.47	19.12	1,451,483	+0.17(+0.92%)
Sep 18, 2006	19.09	19.22	18.61	18.95	1,824,284	+0.30(+1.59%)
Sep 15, 2006	19.31	19.56	18.54	18.65	2,667,673	-0.57(-2.94%)
Sep 14, 2006	19.27	19.37	19.03	19.22	758,841	-0.05(-0.27%)
Sep 13, 2006	18.90	19.47	18.82	19.27	1,786,455	+0.47(+2.47%)
Sep 12, 2006	18.39	18.95	18.25	18.81	1,595,799	+0.33(+1.77%)
Sep 11, 2006	19.06	19.08	18.29	18.48	1,385,283	-0.71(-3.72%)
Sep 08, 2006	19.70	19.82	19.08	19.19	911,858	-0.43(-2.18%)
Sep 07, 2006	19.61	19.94	19.13	19.62	1,007,564	+0.01(+0.03%)
Sep 06, 2006	20.39	20.60	19.56	19.61	1,289,577	-1.00(-4.85%)
Sep 05, 2006	20.29	20.69	20.10	20.61	1,440,134	+0.27(+1.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.